静岡ガス（9543）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,261
- 始値
- 1,255
- 高値
- 1,270
- 安値
- 1,229
- 終値 -2.54%
- 1,229
- 出来高 +55.81%
- 221,100
乖離率
- 株価（5日）
移動平均値 - -3.23%
1,270 - 株価（25日）
移動平均値 - -8.9%
1,349 - 出来高（5日）
移動平均値 - +62.77%
135,840
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,255 | 1,270 | 1,229 | 1,229 | -2.54% | 221,100 | 936億4113万 | -8.9% | 10.17 | 0.67 |
| 05/28 | 1,275 | 1,275 | 1,255 | 1,261 | -1.33% | 141,900 | 960億7930万 | -7.01% | 10.43 | 0.69 |
| 05/27 | 1,281 | 1,292 | 1,278 | 1,278 | -0.93% | 125,000 | 973億7459万 | -6.3% | 10.57 | 0.7 |
| 05/26 | 1,275 | 1,297 | 1,270 | 1,290 | -0.31% | 100,500 | 982億8890万 | -5.91% | 10.67 | 0.71 |
| 05/25 | 1,289 | 1,304 | 1,279 | 1,294 | +0.23% | 90,700 | 985億9367万 | -6.16% | 10.7 | 0.71 |
| 05/22 | 1,319 | 1,324 | 1,283 | 1,291 | -2.12% | 144,700 | 983億6509万 | -6.85% | 10.68 | 0.71 |
| 05/21 | 1,318 | 1,327 | 1,316 | 1,319 | 0% | 81,700 | 1004億9850万 | -5.45% | 10.91 | 0.72 |
| 05/20 | 1,347 | 1,347 | 1,305 | 1,319 | -0.9% | 107,800 | 1004億9850万 | -5.85% | 10.91 | 0.72 |
| 05/19 | 1,334 | 1,344 | 1,331 | 1,331 | +0.68% | 85,900 | 1014億1281万 | -5.54% | 11.01 | 0.73 |
| 05/18 | 1,351 | 1,357 | 1,315 | 1,322 | -2.15% | 131,100 | 1007億2707万 | -6.64% | 10.93 | 0.72 |
| 05/15 | 1,339 | 1,357 | 1,329 | 1,351 | +0.9% | 136,900 | 1029億3667万 | -5.13% | 11.17 | 0.74 |
| 05/14 | 1,335 | 1,346 | 1,320 | 1,339 | +1.9% | 96,400 | 1020億2236万 | -6.36% | 11.08 | 0.73 |
| 05/13 | 1,334 | 1,347 | 1,314 | 1,314 | -2.01% | 98,800 | 1001億1753万 | -8.62% | 10.87 | 0.72 |
| 05/12 | 1,367 | 1,375 | 1,323 | 1,341 | -0.59% | 146,300 | 1021億7474万 | -7.26% | 11.09 | 0.73 |
| 05/11 | 1,345 | 1,364 | 1,343 | 1,349 | -0.66% | 120,400 | 1027億8428万 | -7.22% | 11.16 | 0.74 |
| 05/08 | 1,390 | 1,390 | 1,342 | 1,358 | -2.72% | 120,100 | 1034億7002万 | -7.05% | 11.23 | 0.74 |
| 05/07 | 1,383 | 1,409 | 1,380 | 1,396 | +1.01% | 113,600 | 1063億6535万 | -4.84% | 11.55 | 0.76 |
| 05/01 | 1,400 | 1,404 | 1,367 | 1,382 | -2.19% | 139,400 | 1052億9865万 | -6.11% | 11.43 | 0.76 |
| 04/30 | 1,429 | 1,436 | 1,402 | 1,413 | -1.88% | 170,600 | 1076億6063万 | -4.33% | 11.69 | 0.77 |
| 04/28 | 1,434 | 1,440 | 1,418 | 1,440 | +1.48% | 127,400 | 1097億1784万 | -2.77% | 11.91 | 0.79 |
| 04/27 | 1,431 | 1,433 | 1,414 | 1,419 | -1.11% | 101,900 | 1081億1779万 | -4.32% | 11.74 | 0.78 |
| 04/24 | 1,425 | 1,438 | 1,412 | 1,435 | +1.7% | 113,300 | 1093億3688万 | -3.3% | 11.87 | 0.79 |
| 04/23 | 1,395 | 1,411 | 1,385 | 1,411 | +0.28% | 140,900 | 1075億825万 | -5.05% | 11.67 | 0.77 |
| 04/22 | 1,422 | 1,436 | 1,397 | 1,407 | -1.81% | 119,200 | 1072億348万 | -5.63% | 11.64 | 0.77 |
| 04/21 | 1,433 | 1,444 | 1,428 | 1,433 | +0.99% | 166,700 | 1091億8449万 | -4.08% | 11.85 | 0.79 |
| 04/20 | 1,435 | 1,438 | 1,406 | 1,419 | -1.32% | 138,400 | 1081億1779万 | -5.21% | 11.74 | 0.78 |
| 04/17 | 1,470 | 1,475 | 1,433 | 1,438 | -2.51% | 90,900 | 1095億6546万 | -4.2% | 11.89 | 0.79 |
| 04/16 | 1,476 | 1,487 | 1,468 | 1,475 | -0.07% | 84,000 | 1123億8460万 | -1.99% | 12.2 | 0.81 |
| 04/15 | 1,485 | 1,497 | 1,467 | 1,476 | -0.34% | 98,900 | 1124億6079万 | -2.12% | 12.21 | 0.81 |
| 04/14 | 1,500 | 1,506 | 1,464 | 1,481 | -0.94% | 119,900 | 1128億4175万 | -1.92% | 12.25 | 0.81 |
| 04/13 | 1,481 | 1,510 | 1,479 | 1,495 | +0.95% | 171,100 | 1139億846万 | -1.06% | 12.37 | 0.82 |
| 04/10 | 1,523 | 1,523 | 1,473 | 1,481 | -1.79% | 135,200 | 1128億4175万 | -2.31% | 12.25 | 0.81 |
| 04/09 | 1,534 | 1,538 | 1,506 | 1,508 | -1.24% | 92,300 | 1148億9896万 | -0.85% | 12.47 | 0.83 |
| 04/08 | 1,545 | 1,545 | 1,522 | 1,527 | +1.13% | 113,800 | 1163億4663万 | +0.33% | 12.63 | 0.84 |
| 04/07 | 1,511 | 1,525 | 1,501 | 1,510 | +0.07% | 107,700 | 1150億5135万 | -0.79% | 12.49 | 0.83 |
| 04/06 | 1,527 | 1,527 | 1,503 | 1,509 | -1.05% | 94,100 | 1149億7516万 | -0.92% | 12.48 | 0.83 |
| 04/03 | 1,529 | 1,534 | 1,511 | 1,525 | +0.66% | 83,200 | 1161億9424万 | +0.07% | 12.61 | 0.84 |
| 04/02 | 1,544 | 1,560 | 1,505 | 1,515 | -2.57% | 126,900 | 1154億3231万 | -0.39% | 12.53 | 0.83 |
| 04/01 | 1,542 | 1,555 | 1,528 | 1,555 | +3.05% | 143,600 | 1184億8003万 | +2.3% | 12.86 | 0.85 |
| 03/31 | 1,500 | 1,525 | 1,493 | 1,509 | -0.2% | 193,400 | 1149億7516万 | -0.53% | 12.48 | 0.83 |
| 03/30 | 1,485 | 1,515 | 1,447 | 1,512 | -0.85% | 214,700 | 1152億374万 | -0.2% | 12.51 | 0.83 |
| 03/27 | 1,536 | 1,536 | 1,496 | 1,525 | +1.33% | 209,300 | 1161億9424万 | +0.86% | 12.61 | 0.84 |
| 03/26 | 1,510 | 1,515 | 1,487 | 1,505 | -0.59% | 121,200 | 1146億7038万 | -0.13% | 12.45 | 0.82 |
| 03/25 | 1,508 | 1,523 | 1,506 | 1,514 | +1.82% | 134,900 | 1153億5612万 | +0.8% | 12.52 | 0.83 |
| 03/24 | 1,476 | 1,492 | 1,470 | 1,487 | +2.84% | 131,900 | 1132億9891万 | -0.67% | 12.3 | 0.81 |
| 03/23 | 1,464 | 1,465 | 1,424 | 1,446 | -3.21% | 183,300 | 1101億7500万 | -3.15% | 11.96 | 0.79 |
| 03/19 | 1,511 | 1,528 | 1,488 | 1,494 | -2.29% | 220,700 | 1138億3226万 | +0.34% | 12.36 | 0.82 |
| 03/18 | 1,493 | 1,530 | 1,493 | 1,529 | +2.55% | 103,400 | 1164億9902万 | +3.31% | 12.65 | 0.84 |
| 03/17 | 1,499 | 1,508 | 1,489 | 1,491 | -0.47% | 105,200 | 1136億368万 | +1.36% | 12.33 | 0.82 |
| 03/16 | 1,513 | 1,523 | 1,492 | 1,498 | -0.73% | 138,500 | 1141億3703万 | +2.46% | 12.39 | 0.82 |
| 03/13 | 1,524 | 1,550 | 1,509 | 1,509 | -2.65% | 140,200 | 1149億7516万 | +3.85% | 12.48 | 0.83 |
| 03/12 | 1,543 | 1,565 | 1,533 | 1,550 | +0.45% | 159,100 | 1180億9907万 | +7.42% | 12.82 | 0.85 |
| 03/11 | 1,542 | 1,560 | 1,536 | 1,543 | +1.38% | 105,000 | 1175億6572万 | +7.83% | 12.76 | 0.85 |
| 03/10 | 1,550 | 1,560 | 1,508 | 1,522 | -0.33% | 244,000 | 1159億6566万 | +7.33% | 12.59 | 0.83 |
| 03/09 | 1,559 | 1,559 | 1,498 | 1,527 | -5.45% | 255,300 | 1163億4663万 | +8.61% | 12.63 | 0.84 |
| 03/06 | 1,579 | 1,621 | 1,577 | 1,615 | +1.13% | 258,500 | 1230億5161万 | +15.85% | 13.36 | 0.88 |
| 03/05 | 1,568 | 1,625 | 1,535 | 1,597 | +4.52% | 256,400 | 1216億8014万 | +15.98% | 13.21 | 0.87 |
| 03/04 | 1,517 | 1,535 | 1,492 | 1,528 | -1.04% | 262,000 | 1164億2282万 | +12.27% | 12.64 | 0.84 |
| 03/03 | 1,520 | 1,558 | 1,494 | 1,544 | +1.05% | 277,300 | 1176億4191万 | +14.46% | 12.77 | 0.85 |
| 03/02 | 1,510 | 1,528 | 1,490 | 1,528 | +0.33% | 287,300 | 1164億2282万 | +14.29% | 12.64 | 0.84 |
| 02/27 | 1,486 | 1,523 | 1,470 | 1,523 | +3.82% | 367,100 | 1160億4186万 | +14.94% | 12.6 | 0.83 |
| 02/26 | 1,498 | 1,501 | 1,466 | 1,467 | -1.81% | 156,600 | 1117億7505万 | +11.73% | 12.13 | 0.8 |
| 02/25 | 1,485 | 1,506 | 1,468 | 1,494 | +1.56% | 341,900 | 1138億3226万 | +14.57% | 12.36 | 0.82 |
| 02/24 | 1,475 | 1,485 | 1,427 | 1,471 | +0.82% | 177,500 | 1120億7982万 | +13.77% | 12.17 | 0.81 |
| 02/20 | 1,433 | 1,464 | 1,419 | 1,459 | +1.74% | 417,200 | 1111億6551万 | +13.81% | 12.07 | 0.8 |
| 02/19 | 1,394 | 1,434 | 1,375 | 1,434 | +2.58% | 381,600 | 1092億6069万 | +12.74% | 11.86 | 0.79 |
| 02/18 | 1,400 | 1,400 | 1,371 | 1,398 | +0.79% | 151,000 | 1065億1774万 | +10.69% | 11.56 | 0.77 |
| 02/17 | 1,391 | 1,409 | 1,378 | 1,387 | 0% | 178,800 | 1056億7962万 | +10.52% | 11.47 | 0.76 |
| 02/16 | 1,389 | 1,403 | 1,381 | 1,387 | -0.14% | 379,400 | 1056億7962万 | +11.23% | 11.47 | 0.76 |
| 02/13 | 1,340 | 1,406 | 1,335 | 1,389 | +4.12% | 595,400 | 1058億3200万 | +12.11% | 11.49 | 0.76 |
| 02/12 | 1,282 | 1,340 | 1,271 | 1,334 | +3.98% | 456,100 | 1016億4139万 | +8.37% | 11.03 | 0.73 |
| 02/10 | 1,290 | 1,290 | 1,276 | 1,283 | -0.54% | 178,400 | 977億5555万 | +4.73% | 10.61 | 0.7 |
| 02/09 | 1,285 | 1,290 | 1,270 | 1,290 | +1.18% | 149,100 | 982億8890万 | +5.48% | 10.67 | 0.71 |
| 02/06 | 1,268 | 1,279 | 1,259 | 1,275 | +0.87% | 142,600 | 971億4601万 | +4.59% | 10.55 | 0.7 |
| 02/05 | 1,273 | 1,276 | 1,259 | 1,264 | -0.08% | 154,400 | 963億788万 | +3.95% | 10.46 | 0.69 |
| 02/04 | 1,243 | 1,268 | 1,240 | 1,265 | +1.93% | 199,900 | 963億8408万 | +4.12% | 10.46 | 0.69 |
| 02/03 | 1,235 | 1,249 | 1,232 | 1,241 | +0.81% | 177,900 | 945億5545万 | +2.22% | 10.26 | 0.68 |
| 02/02 | 1,228 | 1,234 | 1,222 | 1,231 | +0.65% | 167,400 | 937億9352万 | +1.48% | 10.18 | 0.67 |
| 01/30 | 1,221 | 1,225 | 1,212 | 1,223 | +0.66% | 153,200 | 931億8397万 | +0.91% | 10.12 | 0.67 |
| 01/29 | 1,195 | 1,218 | 1,182 | 1,215 | +1.25% | 191,800 | 925億7443万 | +0.33% | 10.05 | 0.67 |
| 01/28 | 1,205 | 1,208 | 1,197 | 1,200 | -0.58% | 130,300 | 914億3154万 | -0.91% | 9.93 | 0.66 |
| 01/27 | 1,212 | 1,215 | 1,201 | 1,207 | -1.15% | 116,600 | 919億6489万 | -0.33% | 9.98 | 0.66 |
| 01/26 | 1,225 | 1,229 | 1,214 | 1,221 | -1.29% | 120,600 | 930億3159万 | +0.91% | 10.1 | 0.67 |
| 01/23 | 1,238 | 1,239 | 1,220 | 1,237 | +0.41% | 220,500 | 942億5067万 | +2.32% | 10.23 | 0.68 |
| 01/22 | 1,219 | 1,236 | 1,212 | 1,232 | +1.07% | 134,500 | 938億6971万 | +2.07% | 10.19 | 0.67 |
| 01/21 | 1,220 | 1,225 | 1,201 | 1,219 | -1.3% | 154,100 | 928億7920万 | +1.16% | 10.08 | 0.67 |
| 01/20 | 1,230 | 1,238 | 1,219 | 1,235 | +0.57% | 174,400 | 940億9829万 | +2.66% | 10.22 | 0.68 |
| 01/19 | 1,206 | 1,229 | 1,204 | 1,228 | +2.16% | 328,200 | 935億6494万 | +2.33% | 10.16 | 0.67 |
| 01/16 | 1,201 | 1,203 | 1,187 | 1,202 | -0.25% | 201,100 | 915億8392万 | +0.33% | 9.94 | 0.66 |
| 01/15 | 1,201 | 1,207 | 1,192 | 1,205 | +0.25% | 311,900 | 918億1250万 | +0.67% | 9.97 | 0.66 |
| 01/14 | 1,200 | 1,207 | 1,194 | 1,202 | +0.67% | 261,100 | 915億8392万 | +0.5% | 9.94 | 0.66 |
| 01/13 | 1,201 | 1,205 | 1,188 | 1,194 | -0.25% | 185,600 | 909億7438万 | -0.08% | 9.88 | 0.65 |
| 01/09 | 1,190 | 1,197 | 1,185 | 1,197 | +1.44% | 193,700 | 912億296万 | +0.25% | 9.9 | 0.66 |
| 01/08 | 1,183 | 1,187 | 1,179 | 1,180 | -0.25% | 177,200 | 899億768万 | -1.17% | 9.76 | 0.65 |
| 01/07 | 1,193 | 1,199 | 1,181 | 1,183 | -1.91% | 246,000 | 901億3625万 | -0.92% | 9.79 | 0.65 |
| 01/06 | 1,212 | 1,215 | 1,191 | 1,206 | -0.99% | 376,100 | 918億8869万 | +0.92% | 9.98 | 0.66 |
| 01/05 | 1,201 | 1,229 | 1,201 | 1,218 | +1.5% | 336,100 | 928億301万 | +1.92% | 10.07 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,206 | 1,192 | 1,200 | 0% | 288,600 | 914億3154万 | +0.5% | 9 | 0.69 |
| 12/29 | 1,209 | 1,218 | 1,195 | 1,200 | -2.44% | 792,500 | 914億3154万 | +0.5% | 9 | 0.69 |
| 12/26 | 1,247 | 1,249 | 1,229 | 1,230 | -0.32% | 980,700 | 937億1732万 | +3.02% | 9.22 | 0.71 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 12月期 | 1,090 2/8 | 483 8/20 | 820,500 8/9 | - | - | +8.78% 2/9 | -16.07% 8/9 |
| 2008年 12月期 | 694 4/7 | 305 9/18 | 799,000 6/27 | - | - | +24.01% 10/30 | -22.78% 9/3 |
| 2009年 12月期 | 725 9/15 | 459 6/19 | 878,000 7/29 | - | - | +17% 8/7 | -12.63% 11/12 |
| 2010年 12月期 | 631 7/5 | 450 11/30 | 353,500 5/7 | 480億7715万 | 342億8640万 | +12.87% 6/8 | -11.28% 2/10 |
| 2011年 12月期 | 531 10/3 | 352 3/15 | 333,500 3/25 | 404億5795万 | 268億1958万 | +10.93% 3/28 | -20.06% 3/15 |
| 2012年 12月期 | 624 11/27 | 480 6/20 6/15 他2件 | 158,000 4/20 | 475億4380万 | 365億7216万 | +10.16% 1/25 | -7.93% 6/1 |
| 2013年 12月期 | 845 5/7 | 571 2/13 | 733,700 12/10 | 643億8224万 | 435億563万 | +16.01% 5/7 | -14.47% 6/13 |
| 2014年 12月期 | 776 12/3 | 537 2/5 | 368,100 2/5 | 591億2572万 | 409億1561万 | +7.13% 6/19 | -6.45% 10/17 |
| 2015年 12月期 | 958 8/11 8/10 | 711 1/22 | 322,800 6/12 | 729億9284万 | 541億7318万 | +10.13% 8/10 | -13.01% 8/24 |
| 2016年 12月期 | 864 12/22 | 680 2/10 2/9 | 505,500 2/12 | 658億3070万 | 518億1120万 | +9.16% 9/27 | -9.02% 2/9 |
| 2017年 12月期 | 1,032 11/9 | 700 2/9 | 525,200 11/9 | 786億3112万 | 533億3506万 | +12.41% 8/7 | -7.37% 2/6 |
| 2018年 12月期 | 1,129 7/18 | 801 12/25 | 350,500 7/30 | 860億2184万 | 610億3055万 | +11.96% 9/26 | -13.78% 12/25 |
| 2019年 12月期 | 1,016 12/13 | 752 8/6 | 282,300 2/14 | 774億1203万 | 572億9709万 | +11.9% 9/25 | -8.28% 6/18 |
| 2020年 12月期 | 1,073 12/30 12/29 | 719 3/13 | 274,200 3/24 | 817億5503万 | 547億8273万 | +14.33% 4/8 | -15.9% 3/13 |
| 2021年 12月期 | 1,394 10/6 | 898 4/28 | 1,055,100 12/28 | 1062億1297万 | 684億2126万 | +13.94% 5/20 | -13.37% 11/22 |
| 2022年 12月期 | 1,134 12/13 | 812 5/31 | 1,260,400 7/28 | 864億280万 | 618億6867万 | +12.32% 8/8 | -11.33% 2/21 |
| 2023年 12月期 | 1,278 6/19 | 955 11/9 | 1,011,500 12/27 | 973億7459万 | 727億6426万 | +6.89% 2/10 | -11.83% 7/12 |
| 2024年 12月期 | 1,128 9/6 9/4 | 842 8/5 | 1,791,300 3/6 | 859億4564万 | 641億5446万 | +12.64% 8/27 | -10.18% 2/21 |
| 2025年 12月期 | 1,249 12/26 | 992 2/4 | 1,049,000 12/25 | 951億6499万 | 755億8340万 | +7.58% 3/24 | -5.27% 5/15 |
| 最新 | 1,229 2026/5/29 | 221,100 | 936億4113万 | -8.9% 1,349 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 101%（2.01倍）
- 2006/12/29 vs 2005/12/30
- 18%（1.18倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- 11%（1.11倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/12/30 vs 2023/12/29
- 4%（1.04倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/29 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
260円（2003/03/11） - 373%（4.73倍）
1,229円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
